Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | USD | 0.0717 | 0.0741 | 0.0717 | 0.0741 | 0.0741 | +0.003 (+4.07%) | 6,000 |
6 Dec 2018 | USD | 0.0716 | 0.0795 | 0.0711 | 0.0712 | 0.0712 | -0.006 (-7.53%) | 33,000 |
4 Dec 2018 | USD | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | +0.001 (+1.45%) | 40,000 |
3 Dec 2018 | USD | 0.0772 | 0.0772 | 0.0759 | 0.0759 | 0.0759 | +0.001 (+1.88%) | 3,100 |
30 Nov 2018 | USD | 0.0751 | 0.0828 | 0.0745 | 0.0745 | 0.0745 | -0 (-0.53%) | 88,768 |
29 Nov 2018 | USD | 0.0749 | 0.0749 | 0.0749 | 0.0749 | 0.0749 | 0.0 (0.0%) | 0 |
28 Nov 2018 | USD | 0.0749 | 0.0749 | 0.0749 | 0.0749 | 0.0749 | -0.005 (-6.26%) | 1,050 |
27 Nov 2018 | USD | 0.0779 | 0.08 | 0.077 | 0.0799 | 0.0799 | +0.004 (+5.41%) | 42,820 |
26 Nov 2018 | USD | 0.09 | 0.09 | 0.0743 | 0.0758 | 0.0758 | -0.001 (-1.56%) | 5,370 |
23 Nov 2018 | USD | 0.079 | 0.0838 | 0.077 | 0.077 | 0.077 | -0.001 (-0.65%) | 5,850 |
22 Nov 2018 | USD | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | -0.001 (-1.77%) | 100 |
20 Nov 2018 | USD | 0.09 | 0.09 | 0.076 | 0.0789 | 0.0789 | -0.002 (-2.47%) | 98,800 |
19 Nov 2018 | USD | 0.0766 | 0.0851 | 0.0766 | 0.0809 | 0.0809 | +0.002 (+2.66%) | 38,000 |
16 Nov 2018 | USD | 0.077 | 0.0788 | 0.0743 | 0.0788 | 0.0788 | -0.006 (-7.40%) | 51,343 |
15 Nov 2018 | USD | 0.0782 | 0.0869 | 0.0746 | 0.0851 | 0.0851 | +0.01 (+13.47%) | 56,520 |
14 Nov 2018 | USD | 0.0815 | 0.0825 | 0.0709 | 0.075 | 0.075 | -0.003 (-3.85%) | 35,500 |
13 Nov 2018 | USD | 0.0894 | 0.0918 | 0.078 | 0.078 | 0.078 | -0.008 (-9.09%) | 94,300 |
12 Nov 2018 | USD | 0.085 | 0.0858 | 0.085 | 0.0858 | 0.0858 | +0.003 (+3.87%) | 5,550 |
9 Nov 2018 | USD | 0.09 | 0.09 | 0.0826 | 0.0826 | 0.0826 | -0.007 (-8.22%) | 12,450 |
8 Nov 2018 | USD | 0.09 | 0.0956 | 0.0865 | 0.09 | 0.09 | -0.008 (-7.79%) | 150,110 |
7 Nov 2018 | USD | 0.09 | 0.1006 | 0.09 | 0.0976 | 0.0976 | +0.012 (+13.75%) | 165,443 |
6 Nov 2018 | USD | 0.0825 | 0.0858 | 0.0788 | 0.0858 | 0.0858 | +0.008 (+10.71%) | 87,000 |
5 Nov 2018 | USD | 0.082 | 0.082 | 0.0775 | 0.0775 | 0.0775 | -0.005 (-5.95%) | 57,961 |
2 Nov 2018 | USD | 0.0824 | 0.0824 | 0.0824 | 0.0824 | 0.0824 | +0.009 (+11.65%) | 2,000 |
1 Nov 2018 | USD | 0.0819 | 0.0819 | 0.0738 | 0.0738 | 0.0738 | -0.009 (-10.55%) | 7,100 |
31 Oct 2018 | USD | 0.0726 | 0.0825 | 0.0726 | 0.0825 | 0.0825 | +0.006 (+8.55%) | 25,500 |
30 Oct 2018 | USD | 0.0737 | 0.0849 | 0.0737 | 0.076 | 0.076 | -0.002 (-2.06%) | 60,028 |
29 Oct 2018 | USD | 0.0791 | 0.0791 | 0.0703 | 0.0776 | 0.0776 | +0.006 (+7.78%) | 19,650 |
26 Oct 2018 | USD | 0.065 | 0.072 | 0.065 | 0.072 | 0.072 | +0.004 (+6.04%) | 193,150 |